Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.40 | 49.90 | 49.60 | 49.85 | 1,653,147 | +0.80(+1.63%) |
Mar 27, 2024 | 48.61 | 49.06 | 48.35 | 49.05 | 1,038,906 | +0.37(+0.76%) |
Mar 26, 2024 | 49.67 | 49.93 | 48.65 | 48.68 | 1,208,925 | -0.97(-1.95%) |
Mar 25, 2024 | 48.95 | 49.86 | 48.95 | 49.65 | 1,377,546 | +0.95(+1.95%) |
Mar 22, 2024 | 48.90 | 49.23 | 48.62 | 48.70 | 1,604,149 | -0.13(-0.27%) |
Mar 21, 2024 | 48.48 | 48.96 | 48.19 | 48.83 | 1,410,239 | +0.61(+1.27%) |
Mar 20, 2024 | 47.49 | 48.50 | 47.23 | 48.22 | 1,460,447 | +0.44(+0.92%) |
Mar 19, 2024 | 46.54 | 47.89 | 46.54 | 47.78 | 1,159,325 | +1.13(+2.42%) |
Mar 18, 2024 | 46.79 | 46.90 | 45.95 | 46.65 | 2,012,008 | -0.14(-0.30%) |
Mar 15, 2024 | 46.56 | 47.17 | 45.89 | 46.79 | 11,085,471 | +0.13(+0.28%) |
Mar 14, 2024 | 46.99 | 47.03 | 46.35 | 46.66 | 1,932,172 | -0.16(-0.34%) |
Mar 13, 2024 | 46.00 | 46.98 | 45.94 | 46.82 | 1,918,230 | +1.10(+2.41%) |
Mar 12, 2024 | 45.32 | 45.90 | 44.67 | 45.72 | 1,699,736 | +0.36(+0.79%) |
Mar 11, 2024 | 44.53 | 45.37 | 44.15 | 45.36 | 1,453,921 | +0.29(+0.64%) |
Mar 08, 2024 | 44.64 | 45.36 | 44.52 | 45.07 | 1,364,725 | +0.65(+1.46%) |
Mar 07, 2024 | 44.45 | 45.16 | 44.24 | 44.42 | 1,374,221 | -0.01(-0.02%) |
Mar 06, 2024 | 44.46 | 44.80 | 43.92 | 44.43 | 2,393,692 | +0.81(+1.86%) |
Mar 05, 2024 | 43.06 | 44.14 | 42.94 | 43.62 | 1,515,419 | +0.42(+0.97%) |
Mar 04, 2024 | 44.70 | 44.97 | 43.19 | 43.20 | 1,544,755 | -1.30(-2.92%) |
Mar 01, 2024 | 44.25 | 45.19 | 44.03 | 44.50 | 1,644,276 | +0.73(+1.67%) |
Feb 29, 2024 | 43.60 | 43.92 | 43.01 | 43.77 | 2,242,482 | +0.64(+1.48%) |
Feb 28, 2024 | 42.75 | 43.36 | 42.55 | 43.13 | 1,572,788 | +0.29(+0.68%) |
Feb 27, 2024 | 41.88 | 42.88 | 41.53 | 42.84 | 1,698,202 | +1.38(+3.33%) |
Feb 26, 2024 | 41.23 | 41.58 | 40.66 | 41.46 | 1,562,609 | +0.04(+0.10%) |
Feb 23, 2024 | 40.70 | 41.70 | 40.30 | 41.42 | 1,981,920 | +0.08(+0.19%) |
Feb 22, 2024 | 40.45 | 42.18 | 39.71 | 41.34 | 4,117,425 | +1.84(+4.66%) |
Feb 21, 2024 | 39.17 | 40.24 | 39.11 | 39.50 | 1,691,053 | +0.70(+1.80%) |
Feb 20, 2024 | 39.26 | 39.39 | 38.65 | 38.80 | 1,170,317 | -0.73(-1.85%) |
Feb 16, 2024 | 39.36 | 40.00 | 38.76 | 39.53 | 996,449 | +0.35(+0.89%) |
Feb 15, 2024 | 37.71 | 39.50 | 37.66 | 39.18 | 1,312,866 | +1.64(+4.37%) |
Feb 14, 2024 | 37.72 | 38.20 | 37.15 | 37.54 | 874,925 | +0.15(+0.40%) |
Feb 13, 2024 | 37.84 | 38.03 | 37.02 | 37.39 | 1,210,247 | -0.66(-1.73%) |
Feb 12, 2024 | 37.16 | 38.38 | 37.16 | 38.05 | 1,477,311 | +1.15(+3.12%) |
Feb 09, 2024 | 36.95 | 37.33 | 36.74 | 36.90 | 813,766 | -0.07(-0.19%) |
Feb 08, 2024 | 36.44 | 37.39 | 36.44 | 36.97 | 1,082,596 | +0.52(+1.43%) |
Feb 07, 2024 | 36.47 | 36.71 | 36.11 | 36.45 | 669,082 | +0.00(+0.00%) |
Feb 06, 2024 | 35.94 | 36.68 | 35.77 | 36.45 | 922,013 | +0.73(+2.04%) |
Feb 05, 2024 | 35.43 | 36.04 | 34.90 | 35.72 | 1,242,045 | -0.04(-0.11%) |
Feb 02, 2024 | 36.49 | 36.55 | 35.72 | 35.76 | 1,136,998 | -0.77(-2.11%) |
Feb 01, 2024 | 37.33 | 37.85 | 36.01 | 36.53 | 1,649,157 | -0.55(-1.48%) |
Jan 31, 2024 | 38.52 | 38.53 | 37.07 | 37.08 | 1,247,168 | -1.23(-3.21%) |
Jan 30, 2024 | 37.01 | 38.37 | 36.97 | 38.31 | 1,298,007 | +0.82(+2.19%) |
Jan 29, 2024 | 37.19 | 37.55 | 36.40 | 37.49 | 995,452 | +0.30(+0.81%) |
Jan 26, 2024 | 37.29 | 37.53 | 36.54 | 37.19 | 1,239,847 | -0.17(-0.46%) |
Jan 25, 2024 | 37.06 | 37.47 | 36.32 | 37.36 | 1,094,657 | +0.75(+2.05%) |
Jan 24, 2024 | 36.33 | 36.89 | 36.08 | 36.61 | 1,053,799 | +0.63(+1.75%) |
Jan 23, 2024 | 35.86 | 36.31 | 35.58 | 35.98 | 1,181,873 | +0.09(+0.25%) |
Jan 22, 2024 | 35.61 | 36.40 | 35.34 | 35.89 | 1,025,685 | +0.21(+0.59%) |
Jan 19, 2024 | 35.72 | 35.79 | 34.92 | 35.68 | 1,247,582 | -0.04(-0.11%) |
Jan 18, 2024 | 35.72 | 36.00 | 35.30 | 35.72 | 1,722,719 | +0.23(+0.65%) |
Jan 17, 2024 | 34.79 | 35.54 | 34.58 | 35.49 | 1,142,464 | +0.11(+0.31%) |
Jan 16, 2024 | 36.64 | 36.92 | 35.37 | 35.38 | 1,808,628 | -1.77(-4.77%) |
Jan 12, 2024 | 37.51 | 37.71 | 36.69 | 37.15 | 1,647,730 | +0.40(+1.08%) |
Jan 11, 2024 | 37.25 | 37.34 | 36.58 | 36.75 | 1,166,877 | -0.39(-1.04%) |
Jan 10, 2024 | 37.93 | 37.93 | 36.63 | 37.14 | 1,470,697 | -0.73(-1.92%) |
Jan 09, 2024 | 38.07 | 38.10 | 36.89 | 37.87 | 1,560,473 | -0.13(-0.34%) |
Jan 08, 2024 | 36.69 | 38.01 | 36.48 | 38.00 | 1,963,749 | -0.06(-0.16%) |
Jan 05, 2024 | 38.38 | 38.56 | 37.59 | 38.06 | 1,048,022 | -0.02(-0.05%) |
Jan 04, 2024 | 39.39 | 39.62 | 38.07 | 38.08 | 1,259,924 | -1.07(-2.74%) |
Jan 03, 2024 | 38.65 | 39.36 | 38.26 | 39.15 | 1,115,505 | +0.40(+1.03%) |